5.01
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2024-12-31 | 27.00 | 30.00 | 27.00 | 27.55 | 0.0M |
| 2024-12-30 | 30.55 | 32.00 | 30.40 | 30.00 | 0.1M |
| 2024-12-27 | 32.50 | 32.50 | 32.50 | 32.50 | 0.0M |
| 2024-12-24 | 33.00 | 33.00 | 33.00 | 33.00 | 0.1M |
| 2024-12-23 | 33.00 | 33.00 | 32.80 | 33.00 | 0.0M |
| 2024-12-20 | 30.60 | 33.00 | 30.60 | 33.00 | 0.0M |
| 2024-12-19 | 30.95 | 30.95 | 30.95 | 30.65 | 0.4M |
| 2024-12-18 | 32.05 | 32.05 | 32.00 | 31.00 | 0.0M |
| 2024-12-17 | 29.10 | 29.10 | 29.10 | 29.10 | 0.0M |
| 2024-12-16 | 29.45 | 29.45 | 29.45 | 29.45 | 0.0M |
| 2024-12-13 | 29.60 | 29.60 | 29.60 | 29.60 | 0.0M |
| 2024-12-12 | 29.70 | 29.70 | 29.70 | 29.70 | 0.0M |
| 2024-12-11 | 29.90 | 29.90 | 29.90 | 29.90 | 0.0M |
| 2024-12-10 | 29.90 | 29.90 | 29.90 | 29.90 | 0.0M |
| 2024-12-09 | 29.90 | 32.80 | 28.45 | 29.90 | 0.0M |
| 2024-12-06 | 30.15 | 32.10 | 28.00 | 29.80 | 0.0M |
| 2024-12-05 | 29.90 | 31.10 | 29.90 | 31.10 | 0.0M |
| 2024-12-04 | 31.00 | 32.45 | 30.00 | 29.90 | 0.0M |
| 2024-12-03 | 30.50 | 33.20 | 29.00 | 29.95 | 0.0M |
| 2024-12-02 | 31.00 | 31.50 | 30.50 | 31.50 | 0.0M |
| 2024-11-29 | 32.00 | 32.30 | 30.60 | 31.80 | 0.1M |
| 2024-11-28 | 32.20 | 34.15 | 31.00 | 32.35 | 0.0M |
| 2024-11-27 | 32.15 | 32.15 | 30.00 | 32.10 | 0.0M |
| 2024-11-26 | 32.00 | 32.55 | 30.85 | 32.00 | 0.0M |
| 2024-11-25 | 31.00 | 32.60 | 29.95 | 31.40 | 0.0M |
| 2024-11-22 | 32.65 | 32.65 | 29.10 | 30.00 | 0.0M |
| 2024-11-21 | 41.30 | 41.30 | 31.75 | 32.65 | 0.8M |
| 2024-11-20 | 40.00 | 41.55 | 37.85 | 41.25 | 0.1M |
| 2024-11-19 | 28.45 | 38.00 | 27.70 | 37.80 | 0.1M |
| 2024-11-18 | 27.40 | 31.00 | 27.40 | 28.40 | 0.1M |
| 2024-11-15 | 21.90 | 28.55 | 21.90 | 27.70 | 0.5M |
| 2024-11-14 | 20.50 | 22.10 | 19.90 | 22.00 | 0.0M |
| 2024-11-13 | 20.55 | 20.55 | 19.46 | 19.90 | 0.1M |
| 2024-11-12 | 20.00 | 21.50 | 19.96 | 20.55 | 0.0M |
| 2024-11-11 | 20.00 | 20.45 | 20.00 | 20.45 | 0.0M |
| 2024-11-08 | 22.30 | 22.45 | 19.30 | 21.00 | 0.4M |
| 2024-11-07 | 22.35 | 24.50 | 22.05 | 23.45 | 0.9M |
| 2024-11-06 | 17.96 | 22.50 | 17.50 | 22.40 | 0.6M |
| 2024-11-05 | 17.22 | 17.52 | 17.08 | 17.46 | 0.0M |
| 2024-11-04 | 15.00 | 17.22 | 14.82 | 16.80 | 0.6M |
| 2024-11-01 | 15.02 | 15.64 | 13.96 | 15.64 | 0.5M |
| 2024-10-31 | 14.30 | 15.50 | 13.76 | 15.50 | 2.0M |
| 2024-10-30 | 13.08 | 13.44 | 13.08 | 13.14 | 0.1M |
| 2024-10-29 | 13.88 | 13.88 | 13.08 | 13.08 | 0.0M |
| 2024-10-28 | 14.50 | 15.60 | 14.18 | 14.18 | 0.2M |
| 2024-10-25 | 16.00 | 16.00 | 13.54 | 13.84 | 0.2M |
| 2024-10-24 | 17.30 | 17.42 | 15.94 | 16.00 | 0.1M |
| 2024-10-23 | 17.02 | 17.24 | 16.16 | 17.06 | 0.1M |
| 2024-10-22 | 16.52 | 17.78 | 15.50 | 16.98 | 0.4M |
| 2024-10-21 | 17.96 | 17.98 | 15.98 | 16.52 | 0.7M |
| 2024-10-18 | 16.40 | 18.00 | 16.32 | 17.88 | 0.6M |
| 2024-10-17 | 17.40 | 17.48 | 16.32 | 16.42 | 0.7M |
| 2024-10-16 | 17.50 | 18.00 | 16.42 | 17.88 | 0.8M |
| 2024-10-15 | 17.00 | 18.00 | 16.66 | 17.50 | 0.1M |
| 2024-10-14 | 17.92 | 18.20 | 17.92 | 17.94 | 0.2M |
| 2024-10-10 | 18.00 | 18.78 | 17.56 | 17.92 | 0.1M |
| 2024-10-09 | 19.00 | 20.50 | 17.60 | 17.60 | 0.5M |
| 2024-10-08 | 22.20 | 24.15 | 18.70 | 18.80 | 0.7M |
| 2024-10-07 | 17.62 | 22.60 | 17.10 | 22.40 | 0.6M |
| 2024-10-04 | 20.00 | 20.00 | 17.00 | 18.80 | 0.4M |
| 2024-10-03 | 24.40 | 25.90 | 20.00 | 20.10 | 0.3M |
| 2024-10-02 | 20.30 | 24.20 | 18.14 | 23.40 | 0.5M |
| 2024-09-30 | 19.48 | 22.10 | 19.28 | 20.30 | 0.3M |
| 2024-09-27 | 17.54 | 21.65 | 16.50 | 19.50 | 1.9M |
| 2024-09-26 | 17.54 | 18.00 | 16.30 | 17.34 | 0.3M |
| 2024-09-25 | 17.08 | 17.98 | 15.36 | 16.60 | 0.1M |
| 2024-09-24 | 18.14 | 18.14 | 16.50 | 17.04 | 0.1M |
| 2024-09-23 | 17.80 | 18.48 | 17.20 | 18.02 | 0.2M |
| 2024-09-20 | 18.84 | 18.84 | 16.08 | 17.58 | 0.4M |
| 2024-09-19 | 20.00 | 20.00 | 17.40 | 19.40 | 0.0M |
| 2024-09-17 | 21.70 | 21.70 | 18.80 | 20.80 | 0.0M |
| 2024-09-16 | 22.00 | 23.30 | 21.80 | 21.80 | 0.0M |
| 2024-09-13 | 21.00 | 22.00 | 17.96 | 21.60 | 0.1M |
| 2024-09-12 | 26.75 | 26.75 | 20.00 | 20.30 | 0.1M |
| 2024-09-11 | 29.95 | 29.95 | 26.00 | 27.65 | 0.0M |
| 2024-09-10 | 30.90 | 30.90 | 26.65 | 30.10 | 0.1M |
| 2024-09-09 | 29.00 | 29.80 | 25.05 | 29.80 | 0.0M |
| 2024-09-05 | 26.85 | 29.00 | 25.10 | 28.80 | 0.1M |
| 2024-09-04 | 20.30 | 26.45 | 20.00 | 25.80 | 0.2M |
| 2024-09-03 | 22.05 | 22.10 | 19.80 | 21.85 | 0.1M |
| 2024-09-02 | 19.50 | 22.50 | 18.86 | 22.50 | 0.3M |
| 2024-08-30 | 16.30 | 19.98 | 16.00 | 19.50 | 0.2M |
| 2024-08-29 | 18.20 | 18.24 | 15.70 | 16.04 | 0.1M |
| 2024-08-28 | 16.92 | 18.20 | 16.22 | 18.20 | 0.1M |
| 2024-08-27 | 15.42 | 17.64 | 15.00 | 16.70 | 0.1M |
| 2024-08-26 | 14.50 | 16.00 | 13.56 | 15.40 | 0.1M |
| 2024-08-23 | 14.06 | 14.42 | 13.46 | 14.42 | 0.0M |
| 2024-08-22 | 16.00 | 17.26 | 14.40 | 14.40 | 0.1M |
| 2024-08-21 | 14.30 | 16.08 | 14.30 | 16.06 | 0.1M |
| 2024-08-20 | 14.02 | 15.00 | 13.80 | 14.26 | 0.1M |
| 2024-08-19 | 11.84 | 15.00 | 11.84 | 14.30 | 0.3M |
| 2024-08-16 | 10.60 | 11.94 | 10.60 | 11.90 | 0.3M |
| 2024-08-15 | 10.38 | 11.20 | 10.38 | 10.46 | 0.0M |
| 2024-08-14 | 10.28 | 10.30 | 10.02 | 10.28 | 0.0M |
| 2024-08-13 | 10.88 | 10.98 | 9.98 | 10.00 | 0.0M |
| 2024-08-12 | 9.80 | 10.16 | 9.79 | 9.99 | 0.0M |
| 2024-08-09 | 11.38 | 11.40 | 9.80 | 9.80 | 0.1M |
| 2024-08-08 | 11.70 | 11.72 | 10.82 | 11.40 | 0.5M |
| 2024-08-07 | 10.50 | 12.70 | 10.24 | 12.06 | 0.2M |
| 2024-08-06 | 10.40 | 10.78 | 10.40 | 10.58 | 0.1M |
| 2024-08-05 | 10.80 | 11.00 | 10.34 | 11.00 | 0.0M |
| 2024-08-02 | 9.10 | 11.50 | 9.09 | 10.82 | 0.1M |
| 2024-08-01 | 7.85 | 10.00 | 7.62 | 9.46 | 0.4M |
| 2024-07-31 | 8.40 | 8.84 | 7.59 | 7.97 | 0.2M |
| 2024-07-30 | 10.10 | 10.50 | 7.58 | 8.40 | 0.3M |
| 2024-07-29 | 11.78 | 13.78 | 10.80 | 11.24 | 0.5M |
| 2024-07-26 | 11.10 | 12.30 | 10.80 | 11.74 | 0.2M |
| 2024-07-25 | 10.44 | 11.00 | 9.80 | 10.80 | 0.1M |
| 2024-07-24 | 11.00 | 11.80 | 10.42 | 10.44 | 0.3M |
| 2024-07-23 | 10.86 | 11.00 | 10.46 | 10.72 | 0.2M |
| 2024-07-22 | 9.33 | 11.04 | 9.30 | 10.86 | 0.4M |
| 2024-07-19 | 8.18 | 9.36 | 8.11 | 9.36 | 0.4M |
| 2024-07-18 | 8.00 | 8.38 | 7.95 | 8.18 | 0.2M |
| 2024-07-17 | 8.22 | 8.45 | 7.86 | 8.30 | 0.3M |
| 2024-07-16 | 7.86 | 8.29 | 7.86 | 8.22 | 0.2M |
| 2024-07-15 | 7.94 | 8.25 | 7.57 | 8.02 | 0.4M |
| 2024-07-12 | 7.00 | 8.08 | 6.90 | 7.93 | 0.5M |
| 2024-07-11 | 5.65 | 7.33 | 5.51 | 7.20 | 0.5M |
| 2024-07-10 | 5.80 | 5.90 | 5.63 | 5.70 | 0.1M |
| 2024-07-09 | 5.52 | 6.34 | 5.51 | 5.78 | 0.1M |
| 2024-07-08 | 5.97 | 6.05 | 5.58 | 5.73 | 0.1M |
| 2024-07-05 | 5.32 | 5.90 | 5.10 | 5.86 | 0.1M |
| 2024-07-04 | 6.10 | 6.10 | 5.30 | 5.48 | 1.0M |
| 2024-07-03 | 7.65 | 7.65 | 6.10 | 6.64 | 3.3M |